Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunkin' Brands Group (NQ: DNKN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 76.14 76.31 74.99 75.10 858,200 -0.75(-0.99%)
Mar 28, 2019 74.12 75.93 74.12 75.85 1,071,300 +1.94(+2.62%)
Mar 27, 2019 73.20 74.02 73.20 73.91 539,766 +0.95(+1.30%)
Mar 26, 2019 72.45 73.25 72.23 72.96 435,817 +0.54(+0.75%)
Mar 25, 2019 71.65 72.74 71.32 72.42 395,093 +0.66(+0.92%)
Mar 22, 2019 71.89 72.43 71.60 71.76 345,700 -0.43(-0.60%)
Mar 21, 2019 71.54 72.34 71.54 72.19 364,803 +0.76(+1.06%)
Mar 20, 2019 71.39 71.97 70.81 71.43 736,340 -0.12(-0.17%)
Mar 19, 2019 71.86 72.08 71.11 71.55 473,413 -0.23(-0.32%)
Mar 18, 2019 71.56 72.16 71.45 71.78 404,429 +0.23(+0.32%)
Mar 15, 2019 71.66 72.07 71.10 71.55 570,100 -0.05(-0.07%)
Mar 14, 2019 70.99 71.94 70.99 71.60 465,454 +0.39(+0.55%)
Mar 13, 2019 70.66 71.70 70.55 71.21 505,730 +0.74(+1.05%)
Mar 12, 2019 70.80 70.89 70.21 70.47 595,195 -0.29(-0.41%)
Mar 11, 2019 70.91 71.11 70.55 70.76 561,204 +0.02(+0.03%)
Mar 08, 2019 71.02 71.22 70.03 70.74 576,200 -0.93(-1.30%)
Mar 07, 2019 72.32 72.33 71.20 71.67 919,299 -0.79(-1.09%)
Mar 06, 2019 72.45 73.09 72.24 72.46 628,091 +0.11(+0.15%)
Mar 05, 2019 72.51 72.51 71.83 72.35 779,615 -0.03(-0.04%)
Mar 04, 2019 72.96 72.96 71.73 72.38 680,119 -0.48(-0.66%)
Mar 01, 2019 71.99 72.98 71.91 72.86 942,800 +1.41(+1.97%)
Feb 28, 2019 70.35 71.77 70.16 71.45 774,539 +1.08(+1.53%)
Feb 27, 2019 70.32 70.50 69.83 70.37 589,185 +0.03(+0.04%)
Feb 26, 2019 70.51 70.98 70.00 70.34 642,718 -0.18(-0.26%)
Feb 25, 2019 71.66 71.77 70.39 70.52 759,649 -1.14(-1.59%)
Feb 22, 2019 71.08 71.68 70.75 71.66 491,300 +0.68(+0.96%)
Feb 21, 2019 70.34 71.30 70.07 70.98 646,115 +0.61(+0.87%)
Feb 20, 2019 69.47 70.69 69.47 70.37 1,250,416 +0.87(+1.25%)
Feb 19, 2019 69.71 69.97 69.36 69.50 537,652 -0.26(-0.37%)
Feb 15, 2019 69.87 70.60 69.34 69.76 862,200 -0.11(-0.16%)
Feb 14, 2019 68.17 70.00 67.76 69.87 936,261 +0.63(+0.91%)
Feb 13, 2019 67.93 69.28 67.46 69.24 1,405,581 +1.74(+2.58%)
Feb 12, 2019 68.52 68.87 67.43 67.50 1,555,991 -0.61(-0.90%)
Feb 11, 2019 67.45 68.90 67.26 68.11 874,483 +0.60(+0.89%)
Feb 08, 2019 66.49 68.47 66.08 67.51 2,101,500 +0.72(+1.08%)
Feb 07, 2019 65.50 66.94 64.11 66.79 2,838,641 -2.05(-2.98%)
Feb 06, 2019 69.84 70.11 68.66 68.84 1,271,093 -0.94(-1.35%)
Feb 05, 2019 69.02 69.87 68.99 69.78 744,417 +0.68(+0.98%)
Feb 04, 2019 67.69 69.22 67.00 69.10 1,013,773 +0.83(+1.22%)
Feb 01, 2019 68.50 68.64 67.87 68.27 946,500 -0.12(-0.18%)
Jan 31, 2019 68.22 68.83 67.67 68.39 713,131 +0.05(+0.07%)
Jan 30, 2019 68.89 68.89 67.66 68.34 887,603 -0.08(-0.12%)
Jan 29, 2019 68.86 68.87 67.65 68.42 667,984 -0.42(-0.61%)
Jan 28, 2019 69.29 69.42 67.89 68.84 745,339 -0.50(-0.72%)
Jan 25, 2019 71.15 71.47 68.90 69.34 1,114,400 -1.85(-2.60%)
Jan 24, 2019 70.95 71.37 70.49 71.19 671,238 +0.51(+0.72%)
Jan 23, 2019 69.86 70.76 69.51 70.68 756,865 +1.61(+2.33%)
Jan 22, 2019 68.72 69.29 68.27 69.07 574,880 +0.17(+0.25%)
Jan 18, 2019 68.12 69.27 67.77 68.90 894,300 +1.30(+1.92%)
Jan 17, 2019 66.67 68.37 66.05 67.60 626,483 +0.58(+0.87%)
Jan 16, 2019 66.95 67.34 66.72 67.02 1,288,680 -0.06(-0.09%)
Jan 15, 2019 67.65 67.98 66.81 67.08 1,212,378 -0.39(-0.58%)
Jan 14, 2019 68.20 68.82 67.25 67.47 1,058,295 -2.17(-3.12%)
Jan 11, 2019 69.65 70.60 69.11 69.64 1,073,700 -0.56(-0.80%)
Jan 10, 2019 69.75 70.80 69.11 70.20 652,018 +0.05(+0.07%)
Jan 09, 2019 69.82 70.56 69.38 70.15 683,512 +0.43(+0.62%)
Jan 08, 2019 68.81 69.75 68.16 69.72 913,112 +1.47(+2.15%)
Jan 07, 2019 65.39 69.23 65.03 68.25 938,519 +2.85(+4.36%)
Jan 04, 2019 65.00 66.20 64.36 65.40 1,162,700 +1.04(+1.62%)
Jan 03, 2019 62.92 66.19 62.29 64.36 1,815,699 +1.44(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.